Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Corp (NQ: ARKR )

12.07 +0.57 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 10.01 10.04 9.784 9.784 2,408 +0.11(+1.15%)
May 23, 2011 9.843 9.878 9.672 9.672 7,173 -0.26(-2.66%)
May 20, 2011 9.614 10.29 9.614 9.937 3,585 +0.34(+3.49%)
May 19, 2011 9.525 9.602 9.408 9.602 7,637 +0.09(+0.99%)
May 18, 2011 9.525 9.525 9.504 9.508 1,489 -0.01(-0.07%)
May 17, 2011 9.684 9.684 9.337 9.514 28,672 -0.55(-5.49%)
May 16, 2011 10.17 10.17 9.890 10.07 13,095 -0.11(-1.04%)
May 13, 2011 10.22 10.22 10.17 10.17 12,891 -0.05(-0.52%)
May 12, 2011 10.18 10.22 10.11 10.22 20,985 +0.12(+1.16%)
May 11, 2011 10.03 10.22 9.996 10.11 21,157 +0.05(+0.53%)
May 10, 2011 9.878 10.07 9.878 10.05 40,880 +0.15(+1.48%)
May 09, 2011 9.690 9.908 9.655 9.907 12,437 +0.25(+2.56%)
May 06, 2011 9.378 9.702 9.349 9.661 10,961 +0.16(+1.73%)
May 05, 2011 9.349 9.625 9.349 9.496 4,137 -0.01(-0.12%)
May 04, 2011 9.625 9.625 9.296 9.508 12,245 -0.12(-1.22%)
May 03, 2011 9.731 9.731 9.625 9.625 5,680 -0.07(-0.73%)
May 02, 2011 9.696 9.778 9.655 9.696 4,081 -0.06(-0.66%)
Apr 29, 2011 9.749 9.790 9.749 9.761 10,289 -0.06(-0.60%)
Apr 28, 2011 9.813 9.819 9.713 9.819 9,364 +0.01(+0.06%)
Apr 27, 2011 9.860 9.860 9.573 9.813 4,646 +0.02(+0.18%)
Apr 26, 2011 9.749 9.966 9.549 9.796 12,554 +0.01(+0.12%)
Apr 25, 2011 9.584 9.866 9.584 9.784 9,631 -0.08(-0.83%)
Apr 21, 2011 9.702 9.878 9.702 9.866 9,115 +0.03(+0.29%)
Apr 20, 2011 9.849 9.876 9.737 9.838 21,873 +0.02(+0.19%)
Apr 19, 2011 9.508 9.819 9.472 9.819 39,519 +0.35(+3.73%)
Apr 18, 2011 9.408 9.549 9.402 9.467 21,427 +0.06(+0.69%)
Apr 15, 2011 9.314 9.402 9.155 9.402 21,129 +0.11(+1.20%)
Apr 14, 2011 8.820 9.496 8.820 9.291 69,981 +0.47(+5.34%)
Apr 13, 2011 8.767 8.820 8.761 8.820 14,646 +0.06(+0.67%)
Apr 12, 2011 8.696 8.761 8.643 8.761 12,167 +0.06(+0.68%)
Apr 11, 2011 8.614 8.702 8.614 8.702 25,266 +0.17(+1.94%)
Apr 08, 2011 8.579 8.637 8.532 8.536 11,735 -0.07(-0.83%)
Apr 07, 2011 8.559 8.608 8.559 8.608 680 -0.01(-0.07%)
Apr 06, 2011 8.549 8.614 8.549 8.614 12,655 +0.06(+0.69%)
Apr 05, 2011 8.438 8.555 8.421 8.555 13,857 +0.12(+1.46%)
Apr 04, 2011 8.379 8.432 8.366 8.432 6,051 +0.05(+0.64%)
Apr 01, 2011 8.314 8.378 8.291 8.378 2,003 +0.03(+0.34%)
Mar 31, 2011 8.391 8.391 8.232 8.349 25,919 -0.03(-0.35%)
Mar 30, 2011 8.467 8.467 8.378 8.379 9,214 -0.06(-0.77%)
Mar 29, 2011 8.538 8.538 8.443 8.443 2,037 +0.08(+0.91%)
Mar 28, 2011 8.667 8.667 8.355 8.367 9,835 -0.22(-2.53%)
Mar 25, 2011 8.379 8.626 8.320 8.585 24,563 +0.22(+2.60%)
Mar 24, 2011 8.323 8.377 8.323 8.367 688 -0.01(-0.14%)
Mar 23, 2011 8.379 8.449 8.291 8.379 10,190 -0.02(-0.28%)
Mar 22, 2011 8.402 8.402 8.402 8.402 311 -0.01(-0.14%)
Mar 21, 2011 8.467 8.508 8.414 8.414 544 +0.04(+0.49%)
Mar 18, 2011 8.426 8.567 8.232 8.373 9,983 -0.08(-0.90%)
Mar 17, 2011 8.320 8.585 8.291 8.449 6,338 -0.19(-2.24%)
Mar 16, 2011 8.655 8.655 8.643 8.643 954 +0.06(+0.68%)
Mar 15, 2011 8.291 8.585 8.291 8.585 10,496 +0.04(+0.41%)
Mar 14, 2011 8.467 8.555 8.438 8.549 2,991 -0.01(-0.07%)
Mar 11, 2011 8.467 8.561 8.467 8.555 3,488 +0.09(+1.04%)
Mar 10, 2011 8.450 8.513 8.450 8.467 4,325 -0.03(-0.34%)
Mar 09, 2011 8.525 8.525 8.390 8.496 6,829 +0.03(+0.34%)
Mar 08, 2011 8.340 8.473 8.340 8.467 8,592 +0.14(+1.74%)
Mar 07, 2011 8.299 8.322 8.284 8.322 8,454 +0.03(+0.32%)
Mar 04, 2011 8.305 8.305 8.236 8.296 3,860 +0.03(+0.38%)
Mar 03, 2011 8.265 8.265 8.236 8.265 5,889 +0.03(+0.35%)
Mar 02, 2011 8.294 8.294 8.236 8.236 692 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.